GLD270115C00230000
GLD Jan 15 2027 230.00 Call
optionOPRA
InactiveOct 5, 2026
151.93USD+0.218%(+0.33)1Vol152OI
GLD270115C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 151.93 | 151.93 | 151.93 | 151.93 | +0.218% | 1 | 152 | 0.000% |
| 2026-06-11 | 151.60 | 151.60 | 151.60 | 151.60 | -0.558% | 1 | 153 | +0.218% |
| 2026-06-10 | 155.73 | 155.73 | 152.45 | 152.45 | -18.957% | 2 | 153 | -0.341% |
| 2026-06-02 | 188.11 | 188.11 | 188.11 | 188.11 | -12.283% | 2 | 151 | -19.233% |
| 2026-04-08 | 215.24 | 215.24 | 214.45 | 214.45 | +14.802% | 2 | 151 | -29.154% |
| 2026-03-26 | 186.80 | 186.80 | 186.80 | 186.80 | -2.122% | 1 | 151 | -18.667% |
| 2026-03-23 | 190.85 | 190.85 | 190.85 | 190.85 | -3.215% | 1 | 151 | -20.393% |
| 2026-03-20 | 197.19 | 197.19 | 197.19 | 197.19 | -2.236% | 1 | 152 | -22.952% |
| 2026-03-19 | 201.51 | 201.70 | 201.51 | 201.70 | -24.879% | 3 | 152 | -24.675% |
| 2026-03-02 | 268.50 | 268.50 | 268.50 | 268.50 | +12.020% | 3 | 154 | -43.415% |
| 2026-02-20 | 239.69 | 239.69 | 239.69 | 239.69 | -1.645% | 1 | 154 | -36.614% |
| 2026-02-09 | 244.25 | 244.25 | 243.70 | 243.70 | +10.512% | 3 | 155 | -37.657% |
| 2026-01-30 | 220.52 | 220.52 | 220.52 | 220.52 | -9.011% | 1 | 155 | -31.104% |
| 2026-01-26 | 246.00 | 246.80 | 242.36 | 242.36 | +20.278% | 8 | 155 | -37.312% |
| 2026-01-12 | 201.50 | 201.50 | 201.50 | 201.50 | +6.215% | 9 | 157 | -24.600% |
| 2026-01-07 | 189.71 | 189.71 | 189.71 | 189.71 | -0.935% | 1 | 157 | -19.915% |
| 2026-01-06 | 191.50 | 191.50 | 191.50 | 191.50 | +2.406% | 1 | 158 | -20.663% |
| 2026-01-05 | 187.00 | 187.00 | 187.00 | 187.00 | -0.251% | 2 | 156 | -18.754% |
| 2025-12-23 | 187.47 | 187.47 | 187.47 | 187.47 | +12.818% | 2 | 156 | -18.958% |
| 2025-12-03 | 166.17 | 166.17 | 166.17 | 166.17 | +8.247% | 36 | 156 | -8.570% |
| 2025-11-21 | 153.52 | 153.52 | 153.44 | 153.51 | +0.821% | 5 | 120 | -1.029% |
| 2025-11-20 | 152.26 | 152.26 | 152.26 | 152.26 | +8.332% | 4 | 124 | -0.217% |
| 2025-10-28 | 140.55 | 140.55 | 140.55 | 140.55 | -4.433% | 1 | 124 | +8.097% |
| 2025-10-27 | 147.07 | 147.07 | 147.07 | 147.07 | -7.966% | 1 | 125 | +3.305% |
| 2025-10-23 | 160.46 | 160.46 | 159.71 | 159.80 | +4.924% | 9 | 125 | -4.925% |
| 2025-10-22 | 152.30 | 152.30 | 152.30 | 152.30 | -3.504% | 1 | 128 | -0.243% |
| 2025-10-21 | 157.83 | 157.83 | 157.83 | 157.83 | -10.730% | 1 | 128 | -3.738% |
| 2025-10-20 | 176.80 | 176.80 | 176.80 | 176.80 | +21.154% | 1 | 128 | -14.067% |
| 2025-10-07 | 145.93 | 145.93 | 145.93 | 145.93 | +14.133% | 3 | 131 | +4.112% |
| 2025-09-23 | 127.76 | 127.86 | 127.76 | 127.86 | +0.685% | 12 | 131 | +18.825% |
| 2025-09-22 | 126.99 | 126.99 | 126.99 | 126.99 | +8.538% | 1 | 139 | +19.639% |
| 2025-09-15 | 117.00 | 117.00 | 117.00 | 117.00 | +0.009% | 1 | 139 | +29.855% |
| 2025-09-12 | 116.99 | 116.99 | 116.99 | 116.99 | +2.533% | 2 | 139 | +29.866% |
| 2025-09-11 | 114.10 | 114.10 | 114.10 | 114.10 | -1.425% | 1 | 141 | +33.155% |
| 2025-09-09 | 118.00 | 118.00 | 115.75 | 115.75 | +16.860% | 2 | 141 | +31.257% |
| 2025-08-29 | 98.31 | 99.05 | 98.31 | 99.05 | +2.856% | 2 | 140 | +53.387% |
| 2025-08-28 | 95.60 | 96.30 | 95.60 | 96.30 | +1.294% | 2 | 140 | +57.767% |
| 2025-08-27 | 95.07 | 95.07 | 95.07 | 95.07 | +2.171% | 1 | 141 | +59.809% |
| 2025-08-22 | 92.50 | 93.05 | 92.50 | 93.05 | +3.677% | 6 | 141 | +63.278% |
| 2025-08-19 | 89.81 | 89.81 | 89.75 | 89.75 | -0.111% | 2 | 141 | +69.281% |
| 2025-08-18 | 90.20 | 90.20 | 89.85 | 89.85 | +0.391% | 2 | 140 | +69.093% |
| 2025-08-14 | 90.20 | 90.20 | 89.50 | 89.50 | -4.909% | 2 | 139 | +69.754% |
| 2025-08-04 | 94.12 | 94.12 | 94.12 | 94.12 | +2.249% | 1 | 139 | +61.422% |
| 2025-08-01 | 91.15 | 92.05 | 91.15 | 92.05 | +6.293% | 4 | 139 | +65.052% |
| 2025-07-30 | 88.00 | 88.00 | 86.60 | 86.60 | -2.697% | 4 | 139 | +75.439% |
| 2025-07-28 | 89.00 | 89.00 | 89.00 | 89.00 | -3.261% | 2 | 139 | +70.708% |
| 2025-07-25 | 92.00 | 92.00 | 92.00 | 92.00 | -5.738% | 1 | 137 | +65.141% |
| 2025-07-22 | 97.25 | 97.60 | 97.25 | 97.60 | +5.571% | 4 | 137 | +55.666% |
| 2025-07-18 | 92.40 | 92.45 | 92.40 | 92.45 | -0.366% | 4 | 137 | +64.337% |
| 2025-07-11 | 93.00 | 94.15 | 92.79 | 92.79 | +3.445% | 5 | 141 | +63.735% |
| 2025-07-10 | 89.15 | 89.75 | 89.15 | 89.70 | +2.643% | 6 | 143 | +69.376% |
| 2025-06-30 | 86.76 | 87.39 | 86.76 | 87.39 | +2.812% | 5 | 144 | +73.853% |
| 2025-06-27 | 85.00 | 85.00 | 85.00 | 85.00 | -5.608% | 2 | 144 | +78.741% |
| 2025-06-24 | 89.50 | 90.05 | 89.50 | 90.05 | -4.810% | 3 | 144 | +68.717% |
| 2025-06-20 | 94.82 | 94.82 | 94.60 | 94.60 | -0.400% | 4 | 144 | +60.603% |
| 2025-06-03 | 94.98 | 94.98 | 94.98 | 94.98 | -1.268% | 2 | 143 | +59.960% |
| 2025-06-02 | 96.20 | 96.20 | 96.20 | 96.20 | +7.522% | 1 | 143 | +57.931% |
| 2025-05-30 | 90.50 | 90.50 | 89.23 | 89.47 | -0.478% | 6 | 143 | +69.811% |
| 2025-05-28 | 89.90 | 89.90 | 89.90 | 89.90 | -5.666% | 2 | 142 | +68.999% |
| 2025-05-23 | 94.43 | 96.65 | 94.43 | 95.30 | +4.438% | 8 | 142 | +59.423% |
| 2025-05-21 | 91.25 | 91.25 | 91.25 | 91.25 | +1.933% | 2 | 142 | +66.499% |
| 2025-05-20 | 89.52 | 89.52 | 89.52 | 89.52 | +9.171% | 2 | 142 | +69.716% |
| 2025-05-14 | 82.00 | 82.00 | 82.00 | 82.00 | -13.684% | 1 | 142 | +85.280% |
| 2025-05-09 | 95.00 | 95.00 | 95.00 | 95.00 | +1.604% | 2 | 142 | +59.926% |
| 2025-05-05 | 92.00 | 93.50 | 92.00 | 93.50 | +8.595% | 6 | 142 | +62.492% |
| 2025-05-02 | 86.10 | 86.10 | 86.10 | 86.10 | +5.000% | 4 | 142 | +76.458% |
| 2025-05-01 | 84.00 | 84.00 | 81.80 | 82.00 | -11.255% | 10 | 141 | +85.280% |
| 2025-04-29 | 92.40 | 92.40 | 92.40 | 92.40 | -2.655% | 1 | 140 | +64.426% |
| 2025-04-28 | 94.00 | 95.50 | 94.00 | 94.92 | +6.056% | 4 | 141 | +60.061% |
| 2025-04-25 | 90.39 | 90.39 | 88.87 | 89.50 | -12.195% | 10 | 139 | +69.754% |
| 2025-04-21 | 102.27 | 102.27 | 101.93 | 101.93 | +11.704% | 2 | 139 | +49.053% |
| 2025-04-17 | 91.25 | 91.25 | 91.25 | 91.25 | -2.333% | 1 | 139 | +66.499% |
| 2025-04-16 | 93.43 | 93.43 | 93.43 | 93.43 | +8.969% | 1 | 139 | +62.614% |
| 2025-04-11 | 85.74 | 85.74 | 85.74 | 85.74 | +7.175% | 2 | 139 | +77.199% |
| 2025-04-10 | 80.00 | 80.00 | 80.00 | 80.00 | +8.108% | 2 | 138 | +89.913% |
| 2025-04-09 | 74.00 | 74.00 | 74.00 | 74.00 | +13.759% | 4 | 140 | +105.311% |
| 2025-04-07 | 67.25 | 67.25 | 63.10 | 65.05 | -3.772% | 5 | 144 | +133.559% |
| 2025-04-04 | 66.50 | 67.60 | 65.50 | 67.60 | -8.797% | 52 | 144 | +124.749% |
| 2025-04-03 | 76.35 | 76.35 | 74.12 | 74.12 | -2.022% | 4 | 141 | +104.978% |
| 2025-04-02 | 75.65 | 75.65 | 75.65 | 75.65 | -0.865% | 1 | 139 | +100.833% |
| 2025-04-01 | 76.31 | 76.31 | 76.31 | 76.31 | +1.140% | 1 | 140 | +99.096% |
| 2025-03-31 | 73.80 | 75.45 | 73.80 | 75.45 | +4.996% | 3 | 140 | +101.365% |
| 2025-03-28 | 71.86 | 71.86 | 71.86 | 71.86 | +5.676% | 2 | 141 | +111.425% |
| 2025-03-21 | 68.00 | 68.00 | 68.00 | 68.00 | -4.063% | 4 | 141 | +123.426% |
| 2025-03-19 | 70.40 | 70.89 | 70.40 | 70.88 | +4.697% | 6 | 141 | +114.348% |
| 2025-03-18 | 67.85 | 67.85 | 67.70 | 67.70 | +3.280% | 30 | 138 | +124.417% |
| 2025-03-17 | 65.55 | 65.55 | 65.55 | 65.55 | +0.769% | 1 | 158 | +131.777% |
| 2025-03-14 | 65.05 | 65.05 | 65.05 | 65.05 | +6.639% | 2 | 158 | +133.559% |
| 2025-03-12 | 60.64 | 61.00 | 60.64 | 61.00 | +1.245% | 4 | 158 | +149.066% |
| 2025-03-11 | 58.75 | 60.25 | 58.75 | 60.25 | +8.208% | 52 | 158 | +152.166% |
| 2025-03-10 | 57.00 | 57.00 | 55.35 | 55.68 | -7.646% | 38 | 132 | +172.863% |
| 2025-03-06 | 60.15 | 60.29 | 60.15 | 60.29 | +0.988% | 6 | 111 | +151.999% |
| 2025-03-05 | 59.70 | 59.70 | 59.70 | 59.70 | 0.000% | 10 | 111 | +154.489% |
| 2025-03-04 | 59.92 | 61.00 | 59.53 | 59.70 | +8.585% | 8 | 121 | +154.489% |
| 2025-02-28 | 53.85 | 54.98 | 53.50 | 54.98 | -3.119% | 114 | 121 | +176.337% |
| 2025-02-27 | 56.75 | 56.75 | 56.75 | 56.75 | -9.345% | 1 | 71 | +167.718% |
| 2025-02-24 | 62.60 | 62.60 | 62.60 | 62.60 | -0.318% | 1 | 71 | +142.700% |
| 2025-02-21 | 61.20 | 62.80 | 61.20 | 62.80 | +5.635% | 4 | 72 | +141.927% |
| 2025-02-18 | 59.00 | 59.45 | 59.00 | 59.45 | +4.426% | 2 | 73 | +155.559% |
| 2025-02-12 | 57.32 | 57.32 | 56.93 | 56.93 | -0.280% | 2 | 73 | +166.872% |
| 2025-02-10 | 57.30 | 57.30 | 56.00 | 57.09 | +6.710% | 5 | 78 | +166.124% |
| 2025-02-05 | 54.20 | 54.20 | 53.50 | 53.50 | +5.315% | 3 | 74 | +183.981% |
| 2025-01-31 | 51.87 | 51.87 | 50.80 | 50.80 | +3.022% | 10 | 74 | +199.075% |
| 2025-01-30 | 49.70 | 49.70 | 49.31 | 49.31 | +3.876% | 22 | 74 | +208.112% |
| 2025-01-27 | 45.40 | 47.47 | 45.40 | 47.47 | -7.195% | 31 | 81 | +220.055% |
| 2025-01-24 | 49.65 | 51.15 | 49.65 | 51.15 | +5.139% | 12 | 87 | +197.028% |
| 2025-01-21 | 48.15 | 48.65 | 48.15 | 48.65 | +6.665% | 10 | 70 | +212.292% |
| 2025-01-17 | 45.61 | 45.61 | 45.61 | 45.61 | -4.979% | 2 | 70 | +233.107% |
| 2025-01-16 | 47.00 | 48.00 | 46.58 | 48.00 | +7.672% | 7 | 70 | +216.521% |
| 2025-01-15 | 44.58 | 44.58 | 44.58 | 44.58 | +8.073% | 2 | 64 | +240.803% |
| 2025-01-14 | 43.40 | 43.40 | 41.25 | 41.25 | -9.221% | 2 | 62 | +268.315% |
| 2025-01-10 | 45.44 | 45.44 | 45.44 | 45.44 | +8.449% | 2 | 61 | +234.353% |
| 2025-01-08 | 41.90 | 41.90 | 41.90 | 41.90 | +1.183% | 3 | 63 | +262.601% |
| 2025-01-07 | 41.04 | 41.50 | 41.04 | 41.41 | +5.557% | 7 | 63 | +266.892% |
| 2025-01-06 | 39.39 | 39.39 | 39.23 | 39.23 | -6.372% | 3 | 58 | +287.280% |
| 2025-01-02 | 41.90 | 41.90 | 41.90 | 41.90 | +1.502% | 5 | 61 | +262.601% |
| 2024-12-26 | 41.28 | 41.28 | 41.28 | 41.28 | +4.374% | 2 | 61 | +268.047% |
| 2024-12-13 | 42.00 | 42.00 | 39.50 | 39.55 | -8.976% | 10 | 59 | +284.147% |
| 2024-12-12 | 43.45 | 43.45 | 43.45 | 43.45 | +4.749% | 1 | 57 | +249.666% |
| 2024-12-09 | 41.48 | 41.48 | 41.48 | 41.48 | +3.700% | 1 | 57 | +266.273% |
| 2024-12-06 | 40.00 | 40.00 | 40.00 | 40.00 | +0.883% | 6 | 58 | +279.825% |
| 2024-12-05 | 41.00 | 41.00 | 39.65 | 39.65 | -3.879% | 7 | 55 | +283.178% |
| 2024-11-18 | 39.38 | 41.25 | 39.38 | 41.25 | +15.385% | 7 | 54 | +268.315% |
| 2024-11-14 | 35.75 | 35.75 | 35.75 | 35.75 | -24.658% | 4 | 48 | +324.979% |
| 2024-11-07 | 46.31 | 47.45 | 46.31 | 47.45 | -7.757% | 17 | 44 | +220.190% |
| 2024-10-30 | 51.08 | 53.20 | 51.08 | 51.44 | +1.021% | 4 | 30 | +195.354% |
| 2024-10-29 | 51.30 | 51.61 | 50.92 | 50.92 | +6.017% | 3 | 30 | +198.370% |
| 2024-10-28 | 48.27 | 49.80 | 47.94 | 48.03 | -0.641% | 14 | 29 | +216.323% |
| 2024-10-25 | 46.50 | 48.34 | 46.50 | 48.34 | +2.091% | 12 | 16 | +214.295% |
| 2024-10-24 | 47.91 | 47.91 | 47.35 | 47.35 | +1.828% | 2 | 16 | +220.866% |
| 2024-10-23 | 48.30 | 48.30 | 46.50 | 46.50 | -7.037% | 2 | 15 | +226.731% |
| 2024-10-22 | 49.40 | 50.02 | 49.40 | 50.02 | +9.214% | 2 | 13 | +203.739% |
| 2024-10-17 | 45.80 | 45.80 | 45.80 | 45.80 | +11.980% | 1 | 12 | +231.725% |
| 2024-10-10 | 40.90 | 40.90 | 40.90 | 40.90 | +6.816% | 1 | 11 | +271.467% |
| 2024-10-09 | 38.67 | 38.67 | 38.29 | 38.29 | -0.674% | 4 | 11 | +296.788% |
| 2024-10-08 | 38.55 | 38.55 | 38.55 | 38.55 | -8.801% | 1 | 11 | +294.112% |
| 2024-10-07 | 42.28 | 42.28 | 41.85 | 42.27 | -0.471% | 3 | 11 | +259.427% |
| 2024-10-01 | 42.47 | 42.47 | 42.47 | 42.47 | +5.990% | 1 | 9 | +257.735% |
| 2024-09-30 | 39.80 | 40.07 | 39.80 | 40.07 | -6.093% | 2 | 8 | +279.161% |
| 2024-09-27 | 42.03 | 42.67 | 42.03 | 42.67 | +8.824% | 16 | 7 | +256.058% |
| 2024-09-23 | 39.21 | 39.21 | 39.21 | 39.21 | +2.269% | 3 | 3 | +287.478% |
| 2024-09-20 | 37.98 | 38.34 | 37.98 | 38.34 | 0.000% | 4 | 2 | +296.270% |